Couchbase Inc (BASE)

BASE
🏛️ アメリカ →
24.51
最終更新: 2025-09-23
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 24.69 25.32 23.98 24.96 0.5M
2021-12-30 24.18 25.03 23.51 24.77 0.5M
2021-12-29 22.91 24.46 22.80 24.37 0.4M
2021-12-28 23.94 24.03 22.20 23.10 0.5M
2021-12-27 23.31 24.67 23.02 23.89 0.5M
2021-12-23 23.20 23.63 21.84 23.14 0.4M
2021-12-22 23.36 24.45 22.80 23.42 0.4M
2021-12-21 22.61 23.50 21.38 23.19 0.4M
2021-12-20 21.69 22.77 21.11 22.50 0.6M
2021-12-17 22.10 23.12 21.01 22.54 2.2M
2021-12-16 24.45 25.06 22.18 22.41 0.7M
2021-12-15 22.00 24.83 21.90 24.39 1.2M
2021-12-14 24.67 24.68 21.53 22.14 1.8M
2021-12-13 25.12 27.88 25.12 25.80 1.0M
2021-12-10 26.72 27.29 24.80 25.08 0.7M
2021-12-09 27.66 28.00 25.92 25.96 0.8M
2021-12-08 27.88 30.52 27.15 27.99 1.1M
2021-12-07 26.95 29.79 26.95 29.56 1.1M
2021-12-06 25.69 26.92 24.01 26.05 0.4M
2021-12-03 27.74 27.76 24.75 25.36 1.3M
2021-12-02 28.34 29.95 27.47 27.50 0.9M
2021-12-01 33.98 34.80 27.73 28.25 0.6M
2021-11-30 31.88 33.19 30.28 33.05 0.9M
2021-11-29 32.19 32.81 30.43 31.97 0.6M
2021-11-26 31.14 32.85 30.51 31.24 0.2M
2021-11-24 31.55 32.95 30.77 31.99 0.4M
2021-11-23 33.70 34.64 31.55 31.55 0.7M
2021-11-22 37.43 37.97 33.34 33.77 0.4M
2021-11-19 40.83 41.26 35.96 36.27 0.4M
2021-11-18 42.80 43.73 40.81 40.97 0.3M
2021-11-17 42.01 43.77 41.16 42.61 0.2M
2021-11-16 42.58 43.03 41.79 42.25 0.2M
2021-11-15 44.00 44.00 41.75 43.06 0.2M
2021-11-12 45.96 46.60 43.70 44.00 0.2M
2021-11-11 43.71 46.38 43.04 45.77 0.2M
2021-11-10 45.89 45.90 40.70 42.80 0.3M
2021-11-09 46.65 47.38 43.82 46.33 0.2M
2021-11-08 44.67 46.85 44.61 46.49 0.2M
2021-11-05 44.99 45.48 43.25 44.16 0.2M
2021-11-04 42.68 44.56 42.66 44.45 0.2M
2021-11-03 41.66 44.48 41.31 42.50 0.5M
2021-11-02 41.98 42.82 40.42 41.84 0.3M
2021-11-01 40.50 42.00 39.25 41.61 0.3M
2021-10-29 37.22 40.41 37.22 40.32 0.4M
2021-10-27 38.20 38.34 35.04 35.15 0.2M
2021-10-26 39.63 40.39 38.00 38.19 0.4M
2021-10-25 38.93 39.59 37.75 39.12 0.2M
2021-10-22 38.60 39.32 37.56 38.61 0.2M
2021-10-21 37.87 39.74 37.50 39.20 0.3M
2021-10-20 36.78 38.72 36.01 37.80 0.4M
2021-10-19 36.26 37.84 35.68 36.79 0.3M
2021-10-18 33.34 36.00 33.34 35.85 0.3M
2021-10-15 34.50 34.62 33.06 33.29 0.3M
2021-10-14 34.60 35.15 33.63 34.11 0.7M
2021-10-13 33.25 35.33 33.14 34.17 0.5M
2021-10-12 31.80 33.35 31.80 33.11 0.2M
2021-10-11 31.97 33.50 31.20 31.85 0.3M
2021-10-08 32.01 32.78 30.64 31.97 0.4M
2021-10-07 30.43 32.27 30.40 31.94 0.4M
2021-10-06 28.73 30.18 28.58 30.04 0.3M
2021-10-05 29.10 30.94 28.64 29.50 0.5M
2021-10-04 29.80 29.80 27.23 28.98 0.7M
2021-10-01 31.17 31.97 28.61 30.05 0.5M
2021-09-30 30.92 32.20 30.14 31.11 0.9M
2021-09-29 32.17 33.02 30.35 30.80 0.4M
2021-09-28 34.51 34.87 31.36 32.26 0.8M
2021-09-27 35.07 36.73 34.23 35.03 0.6M
2021-09-24 37.03 37.88 35.02 35.32 0.4M
2021-09-23 35.56 38.53 35.12 37.98 0.6M
2021-09-22 34.54 35.50 33.53 35.12 0.3M
2021-09-21 34.82 35.17 33.26 34.52 0.6M
2021-09-20 33.84 35.41 33.20 34.73 0.6M
2021-09-17 35.95 36.97 34.47 34.74 2.1M
2021-09-16 35.54 37.12 35.04 36.19 0.8M
2021-09-15 35.29 36.65 33.80 36.08 0.7M
2021-09-14 36.96 38.23 34.71 35.29 0.8M
2021-09-13 39.10 39.43 34.98 37.02 0.8M
2021-09-10 42.52 42.96 38.53 38.65 0.6M
2021-09-09 40.11 42.85 37.30 41.61 2.8M
2021-09-08 47.05 52.00 46.83 51.58 0.7M
2021-09-07 48.93 49.86 45.00 48.96 0.7M
2021-09-03 49.37 50.00 47.67 47.72 0.4M
2021-09-02 47.25 48.79 47.10 48.00 0.3M
2021-09-01 50.50 52.00 45.99 47.10 0.6M
2021-08-31 44.69 52.26 43.33 50.23 1.0M
2021-08-30 46.92 47.00 40.40 44.85 0.8M
2021-08-27 43.74 47.24 43.35 46.94 0.4M
2021-08-26 49.25 49.72 41.42 42.01 0.6M
2021-08-25 43.04 50.33 42.62 49.15 0.7M
2021-08-24 43.45 43.98 40.06 42.75 0.3M
2021-08-23 38.39 43.29 37.34 42.95 0.6M
2021-08-20 37.45 39.47 36.96 37.68 0.4M
2021-08-19 35.51 39.48 35.51 37.35 0.4M
2021-08-18 35.14 38.93 34.83 36.71 0.5M
2021-08-17 36.02 36.11 32.91 34.71 0.3M
2021-08-16 34.49 37.78 34.03 35.57 0.4M
2021-08-13 31.49 36.00 31.31 34.62 0.3M
2021-08-12 30.75 31.63 30.55 31.30 0.2M
2021-08-11 30.01 30.88 30.00 30.55 0.1M
2021-08-10 31.61 31.61 30.02 30.05 0.2M
2021-08-09 31.25 31.92 30.74 31.30 0.1M
2021-08-06 32.34 34.99 30.88 31.66 0.3M
2021-08-05 31.28 32.82 30.12 31.89 0.2M
2021-08-04 30.32 31.17 29.65 30.84 0.1M
2021-08-03 30.66 31.00 29.21 30.28 0.2M
2021-08-02 29.39 31.23 29.01 30.21 0.2M
2021-07-30 28.77 30.49 28.77 30.16 0.2M
2021-07-29 30.29 30.90 28.11 29.32 0.5M
2021-07-28 30.70 31.83 30.06 30.29 0.3M
2021-07-27 32.00 33.15 30.00 30.67 0.5M
2021-07-26 33.82 34.00 30.23 31.76 0.6M
2021-07-23 30.95 37.37 29.44 33.99 1.3M
2021-07-22 29.60 33.25 28.00 30.40 5.9M